Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Clst Holdings Inc
(OP:
CLHI
)
0.0400
UNCHANGED
Streaming Delayed Price
Updated: 11:10 AM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2006
2.820
2.820
2.750
2.800
28,538
+0.09(+3.32%)
Aug 30, 2006
2.850
2.850
2.710
2.710
24,120
-0.14(-4.91%)
Aug 29, 2006
2.800
2.850
2.760
2.850
21,117
+0.00(+0.00%)
Aug 28, 2006
2.860
2.860
2.800
2.850
30,833
+0.00(+0.00%)
Aug 25, 2006
2.830
2.880
2.800
2.850
29,924
+0.02(+0.71%)
Aug 24, 2006
2.900
2.930
2.800
2.830
45,590
-0.07(-2.41%)
Aug 23, 2006
2.850
2.950
2.790
2.900
45,902
+0.11(+3.94%)
Aug 22, 2006
2.900
2.900
2.790
2.790
60,276
-0.09(-3.12%)
Aug 21, 2006
2.850
3.000
2.800
2.880
165,666
+0.08(+2.86%)
Aug 18, 2006
2.750
2.850
2.740
2.800
634,764
+0.10(+3.70%)
Aug 17, 2006
2.600
2.880
2.570
2.700
48,381
+0.13(+5.06%)
Aug 16, 2006
2.600
2.600
2.550
2.570
14,829
+0.03(+1.18%)
Aug 15, 2006
2.480
2.600
2.480
2.540
34,186
+0.08(+3.25%)
Aug 14, 2006
2.630
2.630
2.450
2.460
90,273
-0.14(-5.38%)
Aug 11, 2006
2.500
2.600
2.500
2.600
15,399
+0.05(+1.96%)
Aug 10, 2006
2.600
2.630
2.480
2.550
131,550
+0.01(+0.39%)
Aug 09, 2006
2.650
2.650
2.460
2.540
53,635
-0.16(-5.93%)
Aug 08, 2006
2.750
2.750
2.670
2.700
68,478
-0.05(-1.82%)
Aug 07, 2006
2.830
2.830
2.670
2.750
191,619
-0.05(-1.79%)
Aug 04, 2006
2.850
2.850
2.800
2.800
10,969
-0.03(-1.06%)
Aug 03, 2006
2.850
2.850
2.800
2.830
38,890
-0.02(-0.70%)
Aug 02, 2006
2.840
2.880
2.800
2.850
12,810
+0.03(+1.06%)
Aug 01, 2006
2.810
2.850
2.800
2.820
21,809
+0.01(+0.36%)
Jul 31, 2006
2.860
2.860
2.810
2.810
17,281
-0.05(-1.75%)
Jul 28, 2006
2.830
2.860
2.800
2.860
28,160
+0.06(+2.14%)
Jul 27, 2006
2.780
2.850
2.750
2.800
78,754
+0.05(+1.82%)
Jul 26, 2006
2.780
2.790
2.750
2.750
27,947
-0.03(-1.08%)
Jul 25, 2006
2.750
2.810
2.740
2.780
52,038
+0.00(+0.00%)
Jul 24, 2006
2.850
2.860
2.750
2.780
34,270
-0.02(-0.71%)
Jul 21, 2006
2.860
2.860
2.800
2.800
17,137
-0.02(-0.71%)
Jul 20, 2006
2.850
2.940
2.800
2.820
36,228
-0.03(-1.05%)
Jul 19, 2006
2.850
2.850
2.820
2.850
1,880
+0.05(+1.79%)
Jul 18, 2006
2.800
2.890
2.760
2.800
40,290
+0.00(+0.00%)
Jul 17, 2006
2.830
2.840
2.700
2.800
17,451
-0.05(-1.75%)
Jul 14, 2006
2.820
2.890
2.810
2.850
29,844
+0.09(+3.26%)
Jul 13, 2006
2.880
2.920
2.760
2.760
58,400
-0.09(-3.16%)
Jul 12, 2006
3.040
3.050
2.800
2.850
59,905
-0.21(-6.86%)
Jul 11, 2006
2.930
3.120
2.900
3.060
133,989
+0.29(+10.47%)
Jul 10, 2006
2.780
2.910
2.755
2.770
477,693
+0.02(+0.73%)
Jul 07, 2006
2.640
2.850
2.640
2.750
277,600
+0.10(+3.77%)
Jul 06, 2006
2.740
2.740
2.560
2.650
42,835
-0.10(-3.64%)
Jul 05, 2006
2.800
2.840
2.730
2.750
100,990
-0.15(-5.17%)
Jul 03, 2006
2.800
2.900
2.800
2.900
24,688
+0.05(+1.75%)
Jun 30, 2006
2.850
2.850
2.800
2.850
17,871
+0.05(+1.79%)
Jun 29, 2006
2.800
2.800
2.800
2.800
0
-0.05(-1.75%)
Jun 28, 2006
2.850
2.950
2.850
2.850
5,818
-0.08(-2.73%)
Jun 27, 2006
2.950
2.980
2.850
2.930
27,445
+0.08(+2.81%)
Jun 23, 2006
2.790
2.850
2.760
2.850
7,069
+0.06(+2.15%)
Jun 22, 2006
2.850
2.850
2.780
2.790
16,715
+0.01(+0.36%)
Jun 21, 2006
2.800
2.880
2.780
2.780
66,501
-0.02(-0.71%)
Jun 20, 2006
2.780
2.800
2.710
2.800
26,855
-0.05(-1.75%)
Jun 19, 2006
2.780
3.000
2.660
2.850
35,369
-0.02(-0.59%)
Jun 16, 2006
2.950
2.950
2.730
2.867
23,188
-0.08(-2.81%)
Jun 15, 2006
2.950
3.000
2.950
2.950
18,200
-0.05(-1.67%)
Jun 14, 2006
2.950
3.000
2.750
3.000
20,498
+0.05(+1.69%)
Jun 13, 2006
2.920
2.950
2.900
2.950
16,320
+0.00(+0.00%)
Jun 12, 2006
3.000
3.050
2.950
2.950
9,800
-0.06(-1.99%)
Jun 09, 2006
2.950
3.010
2.940
3.010
11,075
+0.07(+2.38%)
Jun 08, 2006
2.970
3.000
2.900
2.940
39,015
-0.03(-1.01%)
Jun 07, 2006
3.000
3.000
2.950
2.970
42,218
-0.08(-2.62%)
Jun 06, 2006
2.900
3.050
2.900
3.050
43,989
+0.09(+3.04%)
Jun 05, 2006
3.050
3.050
2.900
2.960
30,660
-0.04(-1.33%)
Jun 02, 2006
3.100
3.180
3.000
3.000
61,907
-0.12(-3.85%)
Jun 01, 2006
3.200
3.230
3.120
3.120
43,916
-0.11(-3.41%)
May 31, 2006
3.000
3.240
3.000
3.230
45,492
+0.08(+2.54%)
May 30, 2006
2.970
3.200
2.970
3.150
60,950
+0.18(+6.06%)
May 26, 2006
2.800
2.970
2.770
2.970
22,835
+0.11(+3.85%)
May 25, 2006
2.850
2.900
2.820
2.860
8,325
+0.06(+2.14%)
May 24, 2006
2.900
2.980
2.800
2.800
12,021
-0.16(-5.41%)
May 23, 2006
2.950
3.000
2.850
2.960
85,306
-0.03(-1.00%)
May 22, 2006
3.070
3.070
2.860
2.990
55,781
-0.08(-2.61%)
May 19, 2006
3.070
3.090
3.070
3.070
18,758
-0.02(-0.65%)
May 18, 2006
3.000
3.090
2.000
3.090
22,437
+0.04(+1.31%)
May 17, 2006
3.080
3.080
3.000
3.050
32,202
-0.03(-0.97%)
May 16, 2006
3.130
3.130
3.080
3.080
21,274
-0.02(-0.65%)
May 15, 2006
3.050
3.130
2.950
3.100
89,784
+0.02(+0.65%)
May 12, 2006
3.060
3.080
3.020
3.080
83,667
+0.02(+0.65%)
May 11, 2006
3.060
3.100
3.030
3.060
44,850
-0.01(-0.33%)
May 10, 2006
3.100
3.100
3.060
3.070
19,181
+0.01(+0.33%)
May 09, 2006
3.060
3.110
3.030
3.060
64,170
+0.00(+0.00%)
May 08, 2006
3.060
3.080
3.050
3.060
19,910
+0.00(+0.00%)
May 05, 2006
3.080
3.190
3.030
3.060
59,797
-0.06(-1.92%)
May 04, 2006
3.150
3.180
3.020
3.120
42,500
-0.03(-0.95%)
May 03, 2006
3.150
3.220
3.150
3.150
43,800
+0.00(+0.00%)
May 02, 2006
3.090
3.180
3.090
3.150
82,098
+0.00(+0.00%)
May 01, 2006
3.150
3.200
3.100
3.150
63,879
+0.00(+0.00%)
Apr 28, 2006
3.150
3.150
3.150
3.150
0
+0.03(+0.96%)
Apr 27, 2006
3.100
3.120
3.050
3.120
40,311
+0.02(+0.65%)
Apr 26, 2006
3.150
3.180
3.100
3.100
46,493
-0.03(-0.96%)
Apr 25, 2006
2.960
3.170
2.960
3.130
129,759
+0.09(+2.96%)
Apr 24, 2006
2.720
3.080
2.720
3.040
123,295
+0.23(+8.19%)
Apr 21, 2006
2.700
2.970
2.700
2.810
80,671
+0.09(+3.31%)
Apr 20, 2006
2.650
2.750
2.510
2.720
49,691
+0.13(+5.02%)
Apr 19, 2006
2.550
2.650
2.550
2.590
28,580
-0.01(-0.38%)
Apr 18, 2006
2.600
2.630
2.500
2.600
61,446
+0.00(+0.00%)
Apr 17, 2006
2.700
2.710
2.550
2.600
58,769
-0.10(-3.70%)
Apr 13, 2006
2.680
2.700
2.500
2.700
31,586
+0.02(+0.75%)
Apr 12, 2006
2.750
2.720
2.300
2.680
180,767
-0.07(-2.55%)
Apr 11, 2006
3.050
3.050
2.675
2.750
203,908
-0.25(-8.33%)
Apr 10, 2006
3.020
3.180
2.850
3.000
246,611
+0.00(+0.00%)
Apr 07, 2006
3.000
3.230
2.960
3.000
172,970
+0.00(+0.00%)
Apr 06, 2006
3.020
3.040
2.950
3.000
245,247
-0.01(-0.33%)
Apr 05, 2006
3.200
3.430
2.940
3.010
374,297
+0.11(+3.79%)
Apr 04, 2006
2.570
2.900
2.400
2.900
216,947
+0.55(+23.40%)
Apr 03, 2006
2.380
2.430
2.270
2.350
220,237
-0.05(-2.08%)
Mar 31, 2006
2.495
2.620
2.010
2.400
1,089,688
-0.35(-12.73%)
Mar 30, 2006
3.000
3.000
2.710
2.750
461,086
-0.25(-8.33%)
Mar 29, 2006
3.130
3.200
2.950
3.000
389,633
-0.13(-4.15%)
Mar 28, 2006
3.400
3.400
3.130
3.130
103,567
-0.16(-4.86%)
Mar 27, 2006
3.300
3.340
3.220
3.290
74,764
+0.02(+0.61%)
Mar 24, 2006
3.410
3.480
3.220
3.270
75,533
-0.13(-3.82%)
Mar 21, 2006
3.230
3.430
3.230
3.400
75,635
+0.17(+5.26%)
Mar 20, 2006
3.160
3.320
3.090
3.230
127,843
+0.13(+4.19%)
Mar 17, 2006
3.450
3.450
3.050
3.100
299,528
-0.35(-10.14%)
Mar 16, 2006
3.330
5.400
3.150
3.450
380,906
+0.10(+2.99%)
Mar 15, 2006
3.750
3.880
3.300
3.350
426,005
-0.40(-10.67%)
Mar 14, 2006
4.000
4.050
3.670
3.750
212,583
-0.30(-7.41%)
Mar 13, 2006
4.100
4.300
4.000
4.050
240,618
-0.14(-3.34%)
Mar 10, 2006
4.025
4.250
3.980
4.190
134,112
+0.19(+4.75%)
Mar 09, 2006
3.950
4.480
3.950
4.000
416,193
+0.03(+0.76%)
Mar 08, 2006
4.300
4.340
3.700
3.970
719,697
-0.41(-9.36%)
Mar 07, 2006
5.150
5.200
4.300
4.380
522,621
-0.89(-16.89%)
Mar 06, 2006
5.150
5.550
4.490
5.270
810,102
+0.26(+5.19%)
Mar 03, 2006
4.500
5.190
4.500
5.010
922,173
+0.51(+11.33%)
Mar 02, 2006
4.150
4.500
3.910
4.500
677,846
+0.35(+8.43%)
Mar 01, 2006
3.400
4.300
3.300
4.150
593,542
+0.90(+27.69%)
Feb 28, 2006
3.150
3.450
3.180
3.250
456,518
+0.10(+3.17%)
Feb 27, 2006
2.980
3.250
2.980
3.150
483,825
+0.23(+7.88%)
Feb 24, 2006
2.500
3.050
2.480
2.920
373,049
+0.47(+19.18%)
Feb 23, 2006
2.200
2.480
2.200
2.450
77,860
+0.30(+13.95%)
Feb 22, 2006
2.200
2.220
2.150
2.150
79,805
-0.05(-2.27%)
Feb 21, 2006
2.430
2.430
2.200
2.200
72,971
-0.10(-4.35%)
Feb 17, 2006
2.460
2.500
2.240
2.300
93,073
-0.21(-8.37%)
Feb 16, 2006
2.520
2.550
2.500
2.510
52,056
+0.01(+0.40%)
Feb 15, 2006
2.470
2.600
2.370
2.500
49,597
+0.02(+0.81%)
Feb 14, 2006
2.850
2.900
2.170
2.480
420,928
-0.37(-12.98%)
Feb 13, 2006
2.660
3.050
2.630
2.850
266,105
+0.23(+8.78%)
Feb 10, 2006
2.340
2.700
2.280
2.620
196,295
+0.28(+11.97%)
Feb 09, 2006
2.250
2.340
2.200
2.340
32,900
+0.09(+4.00%)
Feb 08, 2006
2.000
2.250
2.000
2.250
85,228
+0.25(+12.50%)
Feb 07, 2006
2.080
2.250
2.000
2.000
77,984
-0.10(-4.76%)
Feb 06, 2006
2.100
2.150
2.070
2.100
30,170
+0.00(+0.00%)
Feb 03, 2006
2.120
2.150
2.080
2.100
29,700
-0.10(-4.55%)
Feb 02, 2006
2.250
2.250
2.110
2.200
6,582
+0.00(+0.00%)
Feb 01, 2006
2.100
2.200
2.100
2.200
13,904
+0.09(+4.27%)
Jan 31, 2006
2.230
2.250
2.100
2.110
94,645
-0.14(-6.22%)
Jan 30, 2006
2.100
2.350
2.100
2.250
63,550
+0.10(+4.65%)
Jan 27, 2006
2.200
2.200
2.100
2.150
23,070
-0.05(-2.27%)
Jan 26, 2006
2.200
2.200
2.010
2.200
41,878
+0.05(+2.33%)
Jan 25, 2006
2.200
2.250
2.100
2.150
30,589
+0.05(+2.38%)
Jan 24, 2006
2.100
2.150
2.050
2.100
21,440
+0.01(+0.48%)
Jan 23, 2006
2.100
2.200
2.000
2.090
12,935
-0.11(-5.00%)
Jan 20, 2006
2.250
2.250
2.050
2.200
32,719
-0.05(-2.22%)
Jan 19, 2006
2.250
2.290
2.200
2.250
15,700
+0.04(+1.81%)
Jan 18, 2006
2.340
2.400
2.200
2.210
30,200
-0.09(-3.91%)
Jan 17, 2006
2.200
2.400
2.150
2.300
28,900
+0.00(+0.00%)
Jan 13, 2006
2.300
2.320
2.200
2.300
23,412
+0.00(+0.00%)
Jan 12, 2006
2.280
2.330
2.280
2.300
27,721
+0.00(+0.00%)
Jan 11, 2006
2.300
2.350
2.280
2.300
12,360
+0.01(+0.44%)
Jan 10, 2006
2.250
2.300
2.170
2.290
17,468
+0.04(+1.78%)
Jan 09, 2006
2.180
2.300
2.180
2.250
14,972
+0.05(+2.27%)
Jan 06, 2006
2.080
2.200
2.080
2.200
40,580
+0.12(+5.77%)
Jan 05, 2006
1.980
2.100
1.980
2.080
66,526
+0.08(+4.00%)
Jan 04, 2006
1.910
2.090
1.910
2.000
10,896
+0.05(+2.56%)
Jan 03, 2006
1.900
1.950
1.860
1.950
17,888
+0.05(+2.63%)
Dec 30, 2005
1.960
1.990
1.860
1.900
59,331
-0.06(-3.06%)
Dec 29, 2005
2.000
2.050
1.960
1.960
48,941
-0.14(-6.66%)
Dec 28, 2005
2.000
2.100
2.000
2.100
32,359
-0.05(-2.33%)
Dec 23, 2005
2.200
2.200
2.100
2.150
40,348
-0.08(-3.59%)
Dec 22, 2005
2.250
2.350
2.110
2.230
24,805
-0.02(-0.89%)
Dec 21, 2005
2.220
2.350
2.220
2.250
13,470
+0.00(+0.00%)
Dec 20, 2005
2.370
2.370
2.200
2.250
12,227
+0.00(+0.00%)
Dec 19, 2005
2.310
2.520
2.220
2.250
82,550
-0.15(-6.25%)
Dec 16, 2005
2.220
2.550
2.220
2.400
52,936
+0.15(+6.67%)
Dec 15, 2005
2.100
2.600
2.100
2.250
218,408
+0.20(+9.76%)
Dec 14, 2005
2.730
2.730
1.800
2.050
190,877
-0.62(-23.22%)
Dec 13, 2005
2.610
2.750
2.610
2.670
29,984
+0.02(+0.75%)
Dec 12, 2005
2.730
2.790
2.610
2.650
65,863
-0.03(-1.12%)
Dec 09, 2005
2.660
2.850
2.650
2.680
87,275
+0.04(+1.52%)
Dec 08, 2005
2.900
2.900
2.610
2.640
200,629
-0.18(-6.38%)
Dec 07, 2005
2.850
3.240
2.730
2.820
563,404
+0.07(+2.55%)
Dec 06, 2005
2.460
2.850
2.410
2.750
324,612
+0.32(+13.17%)
Dec 05, 2005
2.230
2.460
2.230
2.430
142,080
+0.19(+8.48%)
Dec 02, 2005
2.340
2.340
2.200
2.240
130,960
+0.02(+0.90%)
Dec 01, 2005
2.150
2.350
2.050
2.220
165,529
+0.12(+5.71%)
Nov 30, 2005
1.860
2.150
1.860
2.100
205,046
+0.20(+10.53%)
Nov 29, 2005
1.920
2.000
1.840
1.900
253,668
+0.00(+0.00%)
Nov 28, 2005
1.710
2.100
1.710
1.900
339,800
+0.13(+7.34%)
Nov 25, 2005
1.545
1.770
1.520
1.770
120,303
+0.29(+19.59%)
Nov 23, 2005
1.310
1.520
1.290
1.480
230,502
+0.17(+12.98%)
Nov 22, 2005
1.230
1.310
1.200
1.310
60,248
+0.10(+8.26%)
Nov 21, 2005
1.160
1.210
1.160
1.210
59,160
+0.04(+3.42%)
Nov 18, 2005
1.140
1.180
1.140
1.170
131,115
-0.01(-0.85%)
Nov 17, 2005
1.180
1.200
1.130
1.180
56,862
+0.00(+0.00%)
Nov 16, 2005
1.230
1.230
1.170
1.180
23,789
-0.05(-4.07%)
Nov 15, 2005
1.250
1.320
1.230
1.230
30,440
-0.02(-1.60%)
Nov 14, 2005
1.240
1.250
1.160
1.250
32,823
-0.02(-1.57%)
Nov 11, 2005
1.300
1.300
1.270
1.270
7,500
-0.03(-2.31%)
Nov 10, 2005
1.270
1.300
1.270
1.300
12,430
+0.03(+2.36%)
Nov 09, 2005
1.170
1.300
1.170
1.270
28,795
+0.10(+8.55%)
Nov 08, 2005
1.160
1.190
1.155
1.170
41,540
-0.01(-0.85%)
Nov 07, 2005
1.160
1.230
1.160
1.180
27,508
-0.03(-2.48%)
Nov 04, 2005
1.180
1.250
1.180
1.210
80,622
+0.03(+2.54%)
Nov 03, 2005
1.100
1.180
1.080
1.180
43,840
+0.08(+7.27%)
Nov 02, 2005
1.180
1.200
0.9600
1.100
358,726
-0.08(-6.78%)
Nov 01, 2005
1.270
1.300
1.170
1.180
79,564
-0.09(-7.09%)
Oct 31, 2005
1.400
1.400
1.260
1.270
64,875
-0.06(-4.51%)
Oct 28, 2005
1.440
1.500
1.260
1.330
71,715
-0.10(-6.99%)
Oct 27, 2005
1.440
1.450
1.400
1.430
288,667
-0.01(-0.69%)
Oct 26, 2005
1.440
1.470
1.430
1.440
168,690
-0.02(-1.37%)
Oct 25, 2005
1.480
1.495
1.460
1.460
111,418
-0.04(-2.67%)
Oct 24, 2005
1.480
1.500
1.480
1.500
28,540
+0.00(+0.00%)
Oct 21, 2005
1.470
1.500
1.460
1.500
69,988
+0.02(+1.35%)
Oct 20, 2005
1.450
1.500
1.450
1.480
27,038
+0.00(+0.00%)
Oct 19, 2005
1.450
1.500
1.450
1.480
4,062
-0.02(-1.33%)
Oct 18, 2005
1.470
1.550
1.470
1.500
45,042
+0.00(+0.00%)
Oct 17, 2005
1.500
1.580
1.470
1.500
36,533
+0.00(+0.00%)
Oct 14, 2005
1.400
1.550
1.400
1.500
50,597
+0.06(+4.17%)
Oct 13, 2005
1.430
1.630
1.340
1.440
96,470
+0.12(+9.09%)
Oct 12, 2005
1.750
1.770
1.180
1.320
1,053,394
-0.46(-25.84%)
Oct 11, 2005
1.800
1.800
1.750
1.780
37,504
-0.03(-1.66%)
Oct 10, 2005
1.830
1.830
1.750
1.810
41,155
+0.01(+0.56%)
Oct 07, 2005
1.850
1.850
1.790
1.800
27,672
+0.00(+0.00%)
Oct 06, 2005
1.750
1.880
1.750
1.800
80,377
+0.05(+2.86%)
Oct 05, 2005
1.730
1.800
1.730
1.750
185,983
+0.02(+1.16%)
Oct 04, 2005
1.720
1.950
1.710
1.730
252,349
+0.01(+0.58%)
Oct 03, 2005
1.520
1.740
1.510
1.720
160,208
+0.17(+10.97%)
Sep 30, 2005
1.520
1.550
1.500
1.550
19,425
-0.03(-1.90%)
Sep 29, 2005
1.450
1.580
1.450
1.580
116,457
+0.04(+2.60%)
Sep 28, 2005
1.500
1.600
1.500
1.540
18,811
-0.06(-3.75%)
Sep 27, 2005
1.690
1.690
1.420
1.600
129,495
-0.09(-5.33%)
Sep 26, 2005
1.710
1.710
1.650
1.690
58,937
+0.00(+0.00%)
Sep 23, 2005
1.690
1.750
1.680
1.690
46,556
-0.05(-2.87%)
Sep 22, 2005
1.550
1.800
1.550
1.740
276,501
+0.26(+17.57%)
Sep 21, 2005
1.400
1.510
1.400
1.480
76,360
+0.10(+7.25%)
Sep 20, 2005
1.350
1.450
1.340
1.380
72,565
+0.08(+6.15%)
Sep 19, 2005
1.320
1.350
1.300
1.300
17,409
-0.05(-3.70%)
Sep 16, 2005
1.300
1.350
1.230
1.350
129,799
+0.12(+9.76%)
Sep 15, 2005
1.220
1.300
1.210
1.230
306,212
-0.02(-1.60%)
Sep 14, 2005
1.280
1.300
1.230
1.250
58,510
+0.02(+1.63%)
Sep 13, 2005
1.250
1.350
1.230
1.230
27,160
-0.04(-3.15%)
Sep 12, 2005
1.180
1.300
1.180
1.270
61,659
+0.09(+7.63%)
Sep 09, 2005
1.330
1.350
1.120
1.180
238,290
-0.19(-13.87%)
Sep 08, 2005
1.350
1.375
1.200
1.370
442,986
+0.10(+7.87%)
Sep 07, 2005
1.300
1.360
1.130
1.270
399,210
-0.03(-2.31%)
Sep 06, 2005
1.150
1.420
1.130
1.300
320,406
+0.15(+13.04%)
Sep 02, 2005
1.120
1.150
1.110
1.150
67,832
+0.01(+0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.